Skip to main content

Dexcom Inc (NQ: DXCM )

140.00 +0.53 (+0.38%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.09 36.09 36.09 0 -0.01(-0.01%)
Aug 30, 2018 35.40 36.37 35.40 36.10 2,398,600 +0.55(+1.53%)
Aug 29, 2018 35.33 36.01 35.18 35.55 3,619,312 +0.16(+0.44%)
Aug 28, 2018 35.25 35.63 34.94 35.40 2,821,136 +0.24(+0.68%)
Aug 27, 2018 34.25 35.27 34.10 35.16 4,891,764 +1.07(+3.15%)
Aug 24, 2018 35.51 35.72 33.77 34.08 7,631,600 -1.47(-4.13%)
Aug 23, 2018 35.69 36.15 34.51 35.55 6,256,900 +1.03(+2.98%)
Aug 22, 2018 34.00 34.81 33.85 34.52 4,186,472 +0.52(+1.51%)
Aug 21, 2018 33.19 34.09 33.15 34.01 5,052,972 +0.97(+2.94%)
Aug 20, 2018 32.74 33.20 32.66 33.04 2,780,372 +0.30(+0.91%)
Aug 17, 2018 31.92 32.77 31.90 32.74 2,548,800 +0.66(+2.07%)
Aug 16, 2018 31.25 32.11 31.23 32.08 4,230,608 +1.10(+3.56%)
Aug 15, 2018 31.98 32.27 30.86 30.98 4,284,616 -0.88(-2.77%)
Aug 14, 2018 31.01 31.91 30.91 31.86 2,413,564 +0.89(+2.88%)
Aug 13, 2018 30.71 31.23 30.50 30.96 1,955,876 +0.13(+0.41%)
Aug 10, 2018 30.50 31.44 30.39 30.84 2,696,400 +0.04(+0.13%)
Aug 09, 2018 31.01 31.50 30.79 30.80 4,784,372 -0.29(-0.93%)
Aug 08, 2018 31.33 31.50 30.77 31.09 2,831,832 -0.10(-0.33%)
Aug 07, 2018 30.61 31.64 30.55 31.19 5,999,536 +0.73(+2.40%)
Aug 06, 2018 30.90 31.83 30.09 30.46 5,447,036 -0.37(-1.21%)
Aug 03, 2018 31.03 31.25 29.75 30.83 5,738,800 -0.34(-1.09%)
Aug 02, 2018 29.85 31.41 28.70 31.17 27,735,644 +7.31(+30.65%)
Aug 01, 2018 23.53 24.12 23.44 23.86 4,898,964 +0.08(+0.33%)
Jul 31, 2018 24.18 24.18 23.52 23.78 4,168,976 +0.43(+1.86%)
Jul 30, 2018 23.83 24.01 23.08 23.35 4,502,760 -0.49(-2.06%)
Jul 27, 2018 25.08 25.35 23.17 23.84 8,923,600 -1.66(-6.50%)
Jul 26, 2018 25.82 25.85 25.20 25.50 2,101,828 -0.43(-1.67%)
Jul 25, 2018 25.35 26.00 25.26 25.93 3,192,312 +0.49(+1.93%)
Jul 24, 2018 26.07 26.20 25.39 25.44 2,217,348 -0.64(-2.47%)
Jul 23, 2018 25.67 26.20 25.51 26.08 2,129,512 +0.52(+2.05%)
Jul 20, 2018 25.73 25.87 25.50 25.56 1,759,000 -0.08(-0.30%)
Jul 19, 2018 26.12 25.53 25.64 2,026,748 -0.24(-0.95%)
Jul 18, 2018 25.50 25.95 25.28 25.88 3,088,808 +0.45(+1.75%)
Jul 17, 2018 24.69 25.53 24.55 25.43 2,569,596 +0.57(+2.30%)
Jul 16, 2018 25.18 25.18 24.65 24.86 2,953,496 -0.25(-1.00%)
Jul 13, 2018 25.07 25.11 3,920,176 -1.05(-4.00%)
Jul 12, 2018 25.75 26.36 25.53 26.16 3,770,756 +0.48(+1.88%)
Jul 11, 2018 24.72 25.73 24.72 25.68 3,208,336 +0.68(+2.71%)
Jul 10, 2018 25.19 25.62 24.89 25.00 4,506,496 -0.09(-0.38%)
Jul 09, 2018 24.79 25.21 24.57 25.09 3,314,692 +0.35(+1.42%)
Jul 06, 2018 24.43 24.86 24.07 24.74 2,138,684 +0.36(+1.49%)
Jul 05, 2018 24.66 24.71 24.20 24.38 2,902,592 -0.15(-0.61%)
Jul 03, 2018 24.53 24.53 24.53 0 -0.08(-0.34%)
Jul 02, 2018 24.17 24.75 23.78 24.61 3,509,008 +0.87(+3.65%)
Jun 29, 2018 23.65 23.83 23.34 23.75 2,854,992 +0.18(+0.75%)
Jun 28, 2018 23.07 23.67 22.68 23.57 4,259,828 +0.48(+2.09%)
Jun 27, 2018 23.95 24.05 22.65 23.09 4,558,148 -0.74(-3.11%)
Jun 26, 2018 23.81 24.01 23.52 23.82 3,725,136 -0.04(-0.15%)
Jun 25, 2018 24.73 24.85 23.48 23.86 5,053,856 -1.03(-4.14%)
Jun 22, 2018 25.08 25.47 24.86 24.89 4,672,020 -0.04(-0.18%)
Jun 21, 2018 25.09 25.27 24.44 24.93 4,176,748 -0.23(-0.90%)
Jun 20, 2018 25.32 25.48 25.08 25.16 3,046,928 -0.04(-0.16%)
Jun 19, 2018 25.22 25.45 24.87 25.20 2,495,912 -0.02(-0.08%)
Jun 18, 2018 24.89 25.30 24.70 25.22 2,970,656 +0.29(+1.17%)
Jun 15, 2018 25.13 24.63 24.93 4,237,148 +0.30(+1.21%)
Jun 14, 2018 24.84 25.52 24.52 24.63 6,302,844 -0.07(-0.29%)
Jun 13, 2018 24.78 24.91 24.60 24.70 3,198,488 +0.01(+0.04%)
Jun 12, 2018 24.00 25.38 23.98 24.70 4,959,356 +0.94(+3.97%)
Jun 11, 2018 23.18 23.96 23.02 23.75 3,632,676 +0.50(+2.16%)
Jun 08, 2018 23.21 23.44 22.93 23.25 5,727,472 +0.88(+3.92%)
Jun 07, 2018 23.55 23.56 21.92 22.37 4,316,232 -1.18(-4.99%)
Jun 06, 2018 23.75 23.93 23.35 23.55 3,534,488 -0.06(-0.25%)
Jun 05, 2018 23.28 23.61 23.05 23.61 3,531,476 +0.24(+1.04%)
Jun 04, 2018 22.93 23.40 22.75 23.36 3,957,448 +0.31(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.